Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 12.28 12.36 12.27 12.31 3,563,405 +0.13(+1.06%)
Oct 28, 2005 12.17 12.20 12.04 12.18 3,441,233 -0.14(-1.16%)
Oct 27, 2005 12.50 12.53 12.24 12.33 6,803,693 -0.30(-2.35%)
Oct 26, 2005 12.67 12.71 12.61 12.62 2,102,813 -0.02(-0.15%)
Oct 25, 2005 12.70 12.80 12.60 12.64 2,656,781 -0.12(-0.90%)
Oct 24, 2005 12.69 12.78 12.69 12.76 2,931,394 +0.19(+1.48%)
Oct 21, 2005 12.73 12.74 12.54 12.57 2,926,288 +0.04(+0.28%)
Oct 20, 2005 12.54 12.61 12.47 12.53 4,235,532 -0.35(-2.68%)
Oct 19, 2005 12.74 12.90 12.73 12.88 3,002,873 +0.25(+2.00%)
Oct 18, 2005 12.50 12.70 12.47 12.63 6,817,187 -0.20(-1.56%)
Oct 17, 2005 12.92 12.95 12.81 12.83 3,290,615 -0.26(-2.01%)
Oct 14, 2005 12.93 13.12 12.89 13.09 4,541,509 +0.12(+0.89%)
Oct 13, 2005 12.95 13.04 12.85 12.98 2,531,327 -0.06(-0.44%)
Oct 12, 2005 13.26 13.27 13.00 13.03 5,278,551 -0.02(-0.13%)
Oct 11, 2005 13.16 13.20 13.04 13.05 2,464,953 -0.22(-1.69%)
Oct 10, 2005 13.35 13.35 13.22 13.27 1,322,373 -0.13(-1.00%)
Oct 07, 2005 13.38 13.42 13.32 13.41 3,495,572 +0.04(+0.31%)
Oct 06, 2005 13.43 13.45 13.29 13.37 5,803,343 +0.18(+1.33%)
Oct 05, 2005 13.23 13.40 13.19 13.19 3,677,918 +0.16(+1.22%)
Oct 04, 2005 13.10 13.17 13.03 13.03 2,278,595 +0.15(+1.13%)
Oct 03, 2005 12.90 12.94 12.81 12.89 1,909,527 -0.03(-0.21%)
Sep 30, 2005 12.87 12.93 12.80 12.91 5,573,952 +0.11(+0.88%)
Sep 29, 2005 12.85 12.87 12.73 12.80 3,866,099 -0.01(-0.11%)
Sep 28, 2005 12.75 12.88 12.74 12.82 3,755,233 -0.16(-1.20%)
Sep 27, 2005 13.01 13.06 12.95 12.97 2,360,651 -0.05(-0.40%)
Sep 26, 2005 12.97 13.03 12.90 13.02 1,895,304 +0.16(+1.21%)
Sep 23, 2005 12.88 12.92 12.84 12.87 1,109,028 +0.00(+0.02%)
Sep 22, 2005 12.88 12.89 12.83 12.87 2,472,611 +0.11(+0.86%)
Sep 21, 2005 12.85 12.85 12.73 12.76 2,640,734 -0.07(-0.56%)
Sep 20, 2005 12.91 13.00 12.81 12.83 3,997,024 -0.28(-2.13%)
Sep 19, 2005 13.12 13.16 13.07 13.11 1,938,702 -0.03(-0.23%)
Sep 16, 2005 13.14 13.16 13.04 13.14 2,048,110 -0.02(-0.13%)
Sep 15, 2005 13.16 13.24 13.12 13.15 2,254,525 -0.13(-0.99%)
Sep 14, 2005 13.35 13.39 13.28 13.29 2,042,639 -0.01(-0.10%)
Sep 13, 2005 13.26 13.35 13.22 13.30 1,971,160 -0.01(-0.10%)
Sep 12, 2005 13.37 13.43 13.31 13.31 1,834,400 -0.12(-0.92%)
Sep 09, 2005 13.33 13.48 13.33 13.44 2,220,244 +0.06(+0.45%)
Sep 08, 2005 13.52 13.54 13.34 13.38 2,841,679 -0.09(-0.65%)
Sep 07, 2005 13.38 13.49 13.38 13.46 2,799,740 +0.20(+1.51%)
Sep 06, 2005 13.36 13.36 13.21 13.26 3,831,453 +0.03(+0.23%)
Sep 02, 2005 13.15 13.28 13.13 13.23 5,779,638 +0.29(+2.22%)
Sep 01, 2005 12.80 12.97 12.76 12.95 4,441,948 +0.30(+2.36%)
Aug 31, 2005 12.46 12.65 12.44 12.65 1,952,925 +0.17(+1.34%)
Aug 30, 2005 12.44 12.48 12.41 12.48 2,320,170 +0.06(+0.49%)
Aug 29, 2005 12.33 12.48 12.33 12.42 2,362,839 +0.10(+0.80%)
Aug 26, 2005 12.39 12.43 12.31 12.32 4,501,028 -0.16(-1.25%)
Aug 25, 2005 12.45 12.52 12.43 12.48 4,253,767 +0.02(+0.20%)
Aug 24, 2005 12.57 12.60 12.44 12.45 3,158,961 -0.17(-1.37%)
Aug 23, 2005 12.67 12.69 12.61 12.62 2,477,717 -0.08(-0.60%)
Aug 22, 2005 12.74 12.78 12.63 12.70 3,166,985 +0.09(+0.70%)
Aug 19, 2005 12.69 12.74 12.57 12.61 4,380,680 -0.15(-1.20%)
Aug 18, 2005 12.79 12.80 12.72 12.77 3,221,688 -0.09(-0.66%)
Aug 17, 2005 12.88 12.93 12.85 12.85 2,725,707 -0.17(-1.33%)
Aug 16, 2005 13.01 13.04 12.93 13.02 3,804,831 +0.18(+1.39%)
Aug 15, 2005 12.78 12.91 12.76 12.85 2,133,083 -0.04(-0.30%)
Aug 12, 2005 12.92 12.97 12.85 12.88 1,795,743 -0.04(-0.28%)
Aug 11, 2005 12.81 12.93 12.81 12.92 1,743,957 +0.18(+1.44%)
Aug 10, 2005 12.78 12.84 12.71 12.74 1,914,997 -0.09(-0.73%)
Aug 09, 2005 12.72 12.87 12.71 12.83 3,421,175 +0.07(+0.52%)
Aug 08, 2005 12.84 12.85 12.72 12.76 3,751,951 +0.04(+0.32%)
Aug 05, 2005 12.81 12.84 12.71 12.72 2,854,444 -0.03(-0.21%)
Aug 04, 2005 12.80 12.81 12.71 12.75 4,068,503 +0.05(+0.37%)
Aug 03, 2005 12.69 12.74 12.65 12.70 3,374,130 +0.17(+1.38%)
Aug 02, 2005 12.56 12.59 12.49 12.53 2,191,798 +0.01(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.